股票概览
8.91
+2.77%
+0.24
8.67
开盘价
9.01
最高价
8.54
最低价
55,351
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
8.89
MA10 (10日均线)
8.99
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.67 | 9.01 | 8.54 | 8.91 | +2.77% | 55,351 | 48,928,695 |
| 2025-03-24 | 8.72 | 8.79 | 8.5 | 8.67 | -1.14% | 40,038 | 34,599,264 |
| 2025-03-21 | 8.86 | 8.95 | 8.73 | 8.77 | -1.57% | 39,400 | 34,765,114 |
| 2025-03-20 | 8.94 | 9.01 | 8.89 | 8.91 | -0.67% | 36,457 | 32,634,288 |
| 2025-03-19 | 9.06 | 9.06 | 8.96 | 8.97 | -0.77% | 26,003 | 23,389,503 |
| 2025-03-18 | 9.17 | 9.18 | 8.95 | 9.04 | -0.44% | 68,455 | 61,811,904 |
| 2025-03-17 | 9.08 | 9.29 | 8.96 | 9.08 | +0.89% | 103,270 | 93,806,225 |
| 2025-03-14 | 8.76 | 9.02 | 8.72 | 9 | +3.09% | 70,485 | 62,961,348 |
| 2025-03-13 | 8.85 | 8.87 | 8.67 | 8.73 | -0.91% | 26,374 | 23,035,186 |
| 2025-03-12 | 8.85 | 8.95 | 8.71 | 8.81 | +0.11% | 37,023 | 32,727,473 |
| 2025-03-11 | 8.96 | 8.97 | 8.62 | 8.8 | -1.12% | 55,298 | 48,598,360 |
| 2025-03-10 | 9.06 | 9.09 | 8.85 | 8.9 | -1.33% | 58,241 | 51,992,613 |
| 2025-03-07 | 9.1 | 9.15 | 9 | 9.02 | -1.42% | 57,163 | 51,906,010 |
| 2025-03-06 | 9.14 | 9.32 | 9.1 | 9.15 | +0.33% | 51,211 | 47,034,063 |
| 2025-03-05 | 9.15 | 9.22 | 9.06 | 9.12 | -0.87% | 35,423 | 32,280,482 |
| 2025-03-04 | 9.09 | 9.2 | 9.05 | 9.2 | +0.88% | 41,936 | 38,303,210 |
| 2025-03-03 | 9.15 | 9.35 | 9.08 | 9.12 | +0.33% | 34,333 | 31,591,961 |
| 2025-02-28 | 9.19 | 9.28 | 9.08 | 9.09 | -1.41% | 38,399 | 35,142,018 |
| 2025-02-27 | 9.32 | 9.36 | 9.07 | 9.22 | -1.07% | 40,874 | 37,550,375 |
| 2025-02-26 | 9.36 | 9.55 | 9.24 | 9.32 | -0.32% | 62,691 | 58,654,600 |
| 2025-02-25 | 9.2 | 9.42 | 9.15 | 9.35 | +0.65% | 50,388 | 46,873,021 |
| 2025-02-24 | 9.3 | 9.53 | 9.15 | 9.29 | -0.11% | 54,593 | 50,592,318 |
| 2025-02-21 | 9.05 | 9.48 | 9.02 | 9.3 | +2.65% | 104,489 | 96,969,038 |
| 2025-02-20 | 9.1 | 9.17 | 8.93 | 9.06 | -1.74% | 59,717 | 54,048,315 |
| 2025-02-19 | 9.17 | 9.33 | 9.04 | 9.22 | +0.66% | 61,882 | 56,871,051 |
| 2025-02-18 | 9.1 | 9.24 | 8.93 | 9.16 | +0.77% | 57,975 | 52,825,334 |
| 2025-02-17 | 9.11 | 9.21 | 8.91 | 9.09 | -0.76% | 44,235 | 40,102,328 |
| 2025-02-14 | 9.12 | 9.16 | 9.04 | 9.16 | +1.1% | 26,227 | 23,877,553 |
| 2025-02-13 | 9.26 | 9.39 | 9.06 | 9.06 | -0.88% | 45,793 | 42,107,526 |
| 2025-02-12 | 9.18 | 9.26 | 9.06 | 9.14 | -0.87% | 32,866 | 30,015,471 |
| 2025-02-11 | 9.23 | 9.29 | 9.13 | 9.22 | 0% | 54,132 | 49,720,892 |
| 2025-02-10 | 9.1 | 9.24 | 9.06 | 9.22 | +1.32% | 35,902 | 32,832,962 |
| 2025-02-07 | 9.08 | 9.22 | 9.02 | 9.1 | -0.22% | 43,936 | 40,120,834 |
| 2025-02-06 | 9.01 | 9.14 | 8.85 | 9.12 | -0.98% | 46,878 | 42,250,095 |
| 2025-02-05 | 9.4 | 9.4 | 9.2 | 9.21 | -1.5% | 22,096 | 20,509,317 |
| 2025-01-27 | 9.45 | 9.54 | 9.33 | 9.35 | -1.06% | 23,839 | 22,414,257 |
| 2025-01-24 | 9.41 | 9.51 | 9.29 | 9.45 | +0.21% | 31,499 | 29,667,170 |
| 2025-01-23 | 9.69 | 9.78 | 9.4 | 9.43 | -2.68% | 38,635 | 37,218,184 |
| 2025-01-22 | 9.41 | 9.73 | 9.4 | 9.69 | +1.68% | 67,264 | 64,790,375 |
| 2025-01-21 | 9.75 | 9.75 | 9.45 | 9.53 | -2.26% | 60,075 | 57,440,904 |
| 2025-01-20 | 9.74 | 9.84 | 9.65 | 9.75 | 0% | 83,901 | 81,492,860 |
| 2025-01-17 | 10.05 | 10.16 | 9.6 | 9.75 | -4.04% | 114,828 | 113,542,222 |
| 2025-01-16 | 9.79 | 10.25 | 9.63 | 10.16 | +4.63% | 243,892 | 240,551,057 |
| 2025-01-15 | 9.71 | 9.79 | 9.59 | 9.71 | -0.41% | 25,942 | 25,108,888 |
| 2025-01-14 | 9.37 | 9.79 | 9.37 | 9.75 | +4.28% | 32,700 | 31,555,896 |
| 2025-01-13 | 9.45 | 9.55 | 9.2 | 9.35 | -2.09% | 26,769 | 25,129,469 |
| 2025-01-10 | 9.61 | 10.01 | 9.52 | 9.55 | -0.62% | 53,421 | 52,276,871 |
| 2025-01-09 | 9.75 | 9.78 | 9.6 | 9.61 | -1.64% | 26,524 | 25,639,711 |
| 2025-01-08 | 9.58 | 10 | 9.38 | 9.77 | +2.3% | 58,372 | 56,499,604 |
| 2025-01-07 | 9.22 | 9.66 | 9.15 | 9.55 | +3.58% | 51,716 | 48,974,069 |
| 2025-01-06 | 9.64 | 9.73 | 9.12 | 9.22 | -6.3% | 74,670 | 69,954,532 |
| 2025-01-03 | 10.4 | 10.49 | 9.78 | 9.84 | -5.2% | 86,459 | 87,020,042 |
| 2025-01-02 | 10.37 | 10.58 | 10.09 | 10.38 | -0.95% | 78,809 | 81,609,948 |
| 2024-12-31 | 10.41 | 10.52 | 10.3 | 10.48 | +0.77% | 98,960 | 103,314,436 |
| 2024-12-30 | 10.55 | 10.65 | 10.24 | 10.4 | 0% | 102,927 | 107,690,279 |
| 2024-12-27 | 10.59 | 10.88 | 10.35 | 10.4 | -3.08% | 194,190 | 205,626,923 |
| 2024-12-26 | 9.8 | 10.73 | 9.72 | 10.73 | +10.05% | 252,225 | 265,986,737 |
| 2024-12-25 | 10.04 | 10.12 | 9.74 | 9.75 | -2.99% | 34,566 | 34,265,381 |
| 2024-12-24 | 10 | 10.2 | 9.7 | 10.05 | +0.2% | 74,012 | 73,526,857 |
| 2024-12-23 | 10.37 | 10.4 | 10.02 | 10.03 | -3% | 69,029 | 70,140,357 |
| 2024-12-20 | 10.09 | 10.36 | 10.07 | 10.34 | +1.87% | 63,692 | 65,309,700 |
| 2024-12-19 | 10.06 | 10.32 | 9.93 | 10.15 | +0.1% | 51,574 | 52,430,558 |
| 2024-12-18 | 10.21 | 10.33 | 10.05 | 10.14 | -0.1% | 50,953 | 51,830,761 |
| 2024-12-17 | 10.47 | 10.6 | 10.05 | 10.15 | -3.06% | 71,961 | 73,773,012 |
| 2024-12-16 | 10.24 | 10.7 | 10.15 | 10.47 | +2.05% | 114,935 | 120,592,743 |
| 2024-12-13 | 10.06 | 10.41 | 9.94 | 10.26 | +2.19% | 141,485 | 144,000,055 |
| 2024-12-12 | 9.52 | 10.09 | 9.49 | 10.04 | +5.02% | 177,208 | 174,894,210 |
| 2024-12-11 | 9.5 | 9.65 | 9.42 | 9.56 | +0.63% | 53,164 | 50,743,116 |
| 2024-12-10 | 9.75 | 9.91 | 9.49 | 9.5 | -0.84% | 78,441 | 75,857,280 |
| 2024-12-09 | 9.52 | 9.64 | 9.46 | 9.58 | +1.05% | 68,366 | 65,309,640 |
| 2024-12-06 | 9.49 | 9.79 | 9.39 | 9.48 | +0.21% | 96,440 | 92,519,081 |
| 2024-12-05 | 9.62 | 9.62 | 9.3 | 9.46 | -2.37% | 91,642 | 86,835,381 |
| 2024-12-04 | 9.4 | 9.7 | 9.28 | 9.69 | +3.09% | 173,849 | 166,585,625 |
| 2024-12-03 | 9.51 | 9.6 | 9.34 | 9.4 | -1.67% | 67,700 | 63,847,696 |
| 2024-12-02 | 9.49 | 9.78 | 9.38 | 9.56 | +0.74% | 112,358 | 107,445,512 |
| 2024-11-29 | 9.43 | 9.59 | 9.29 | 9.49 | +0.53% | 125,467 | 118,765,314 |
| 2024-11-28 | 9.36 | 9.65 | 9.25 | 9.44 | +0.64% | 131,409 | 123,876,833 |
| 2024-11-27 | 9.12 | 9.56 | 8.88 | 9.38 | +0.54% | 158,027 | 145,256,871 |
| 2024-11-26 | 9.44 | 9.53 | 9.12 | 9.33 | +0.86% | 304,828 | 284,296,650 |
| 2024-11-25 | 8.67 | 9.25 | 8.67 | 9.25 | +9.99% | 215,090 | 198,116,767 |
| 2024-11-22 | 8.86 | 8.9 | 8.38 | 8.41 | -5.19% | 49,213 | 42,433,268 |
| 2024-11-21 | 8.91 | 8.98 | 8.78 | 8.87 | -0.56% | 24,693 | 21,939,925 |
| 2024-11-20 | 8.72 | 8.94 | 8.66 | 8.92 | +2.29% | 47,994 | 42,538,580 |
| 2024-11-19 | 8.53 | 8.72 | 8.4 | 8.72 | +3.07% | 38,798 | 33,359,980 |
| 2024-11-18 | 8.77 | 8.88 | 8.42 | 8.46 | -2.65% | 46,527 | 40,156,611 |
| 2024-11-15 | 8.67 | 8.86 | 8.61 | 8.69 | +0.35% | 44,773 | 39,135,776 |
| 2024-11-14 | 8.9 | 8.9 | 8.63 | 8.66 | -2.7% | 58,729 | 51,310,661 |
| 2024-11-13 | 9.05 | 9.11 | 8.75 | 8.9 | -2.52% | 63,179 | 56,373,279 |
| 2024-11-12 | 9.24 | 9.42 | 9.06 | 9.13 | -1.19% | 82,335 | 75,853,024 |
| 2024-11-11 | 9.01 | 9.26 | 9.01 | 9.24 | +1.43% | 64,476 | 59,134,205 |
| 2024-11-08 | 8.96 | 9.5 | 8.96 | 9.11 | +2.02% | 107,077 | 98,212,446 |
| 2024-11-07 | 8.8 | 9 | 8.74 | 8.93 | +1.25% | 73,864 | 65,284,711 |
| 2024-11-06 | 8.82 | 8.97 | 8.76 | 8.82 | +0.11% | 65,838 | 58,183,570 |
| 2024-11-05 | 8.79 | 8.82 | 8.69 | 8.81 | -0.11% | 87,997 | 77,199,620 |
| 2024-11-04 | 8.77 | 8.89 | 8.7 | 8.82 | +1.15% | 36,109 | 31,830,516 |
| 2024-11-01 | 8.86 | 8.91 | 8.58 | 8.72 | -1.8% | 56,369 | 49,180,424 |
| 2024-10-31 | 8.67 | 8.95 | 8.57 | 8.88 | +2.07% | 65,517 | 57,322,258 |
| 2024-10-30 | 8.52 | 8.7 | 8.43 | 8.7 | +1.05% | 51,908 | 44,445,824 |
| 2024-10-29 | 8.85 | 9.13 | 8.6 | 8.61 | -3.69% | 68,610 | 60,269,167 |
| 2024-10-28 | 9 | 9.02 | 8.78 | 8.94 | +0.34% | 59,220 | 52,455,332 |
| 2024-10-25 | 8.46 | 8.93 | 8.42 | 8.91 | +5.07% | 76,939 | 67,273,307 |
| 2024-10-24 | 8.58 | 8.6 | 8.36 | 8.48 | -1.17% | 38,068 | 32,221,349 |
| 2024-10-23 | 8.17 | 8.79 | 8.17 | 8.58 | +4.13% | 84,263 | 71,580,895 |
| 2024-10-22 | 8.16 | 8.27 | 8.13 | 8.24 | +0.98% | 38,345 | 31,428,221 |
| 2024-10-21 | 8.29 | 8.37 | 8.11 | 8.16 | -1.45% | 56,737 | 46,650,667 |
| 2024-10-18 | 8.09 | 8.35 | 8.02 | 8.28 | +2.35% | 60,734 | 49,614,187 |
| 2024-10-17 | 8.35 | 8.41 | 8.08 | 8.09 | -2.65% | 45,580 | 37,430,425 |
| 2024-10-16 | 8.46 | 8.46 | 8.22 | 8.31 | -2.46% | 48,818 | 40,707,379 |
| 2024-10-15 | 8.77 | 8.77 | 8.5 | 8.52 | -3.07% | 51,213 | 44,202,261 |
| 2024-10-14 | 8.6 | 8.83 | 8.56 | 8.79 | +2.21% | 53,529 | 46,678,593 |
| 2024-10-11 | 9.02 | 9.09 | 8.5 | 8.6 | -4.02% | 58,524 | 50,977,355 |
| 2024-10-10 | 8.54 | 9.11 | 8.54 | 8.96 | +4.67% | 88,564 | 78,868,388 |
| 2024-10-09 | 9.04 | 9.29 | 8.56 | 8.56 | -9.89% | 110,608 | 97,900,670 |
| 2024-10-08 | 9.94 | 9.94 | 8.89 | 9.5 | +5.09% | 158,704 | 149,362,325 |
| 2024-09-30 | 8.38 | 9.04 | 8.38 | 9.04 | +9.98% | 144,314 | 127,016,512 |
| 2024-09-27 | 7.96 | 8.33 | 7.95 | 8.22 | +4.58% | 51,527 | 41,857,434 |
| 2024-09-26 | 7.8 | 7.87 | 7.68 | 7.86 | +0.9% | 48,125 | 37,529,749 |
| 2024-09-25 | 7.79 | 8.04 | 7.71 | 7.79 | +0.26% | 72,693 | 57,102,080 |
| 2024-09-24 | 7.99 | 7.99 | 7.52 | 7.77 | -3% | 101,459 | 78,246,708 |
| 2024-09-23 | 8.68 | 8.7 | 8.01 | 8.01 | -10% | 103,898 | 84,403,677 |
| 2024-09-19 | 8.71 | 9.14 | 8.6 | 8.9 | +2.18% | 96,193 | 84,469,813 |
| 2024-09-18 | 8.71 | 8.74 | 8.67 | 8.71 | 0% | 54,201 | 47,164,698 |
| 2024-09-13 | 8.7 | 8.74 | 8.52 | 8.71 | 0% | 50,676 | 44,024,798 |
| 2024-09-12 | 8.69 | 8.73 | 8.67 | 8.71 | +0.11% | 34,051 | 29,651,075 |
| 2024-09-11 | 8.69 | 8.71 | 8.65 | 8.7 | +0.12% | 49,491 | 42,971,797 |
| 2024-09-10 | 8.66 | 8.69 | 8.62 | 8.69 | +0.58% | 36,429 | 31,588,975 |
| 2024-09-09 | 8.66 | 8.71 | 8.62 | 8.64 | -0.58% | 50,430 | 43,615,970 |
| 2024-09-06 | 8.65 | 8.7 | 8.64 | 8.69 | +0.23% | 27,177 | 23,584,759 |
| 2024-09-05 | 8.62 | 8.68 | 8.57 | 8.67 | +0.93% | 35,493 | 30,678,926 |
| 2024-09-04 | 8.6 | 8.6 | 8.52 | 8.59 | 0% | 18,360 | 15,733,718 |
| 2024-09-03 | 8.6 | 8.64 | 8.56 | 8.59 | 0% | 23,017 | 19,782,401 |
| 2024-09-02 | 8.5 | 8.69 | 8.49 | 8.59 | +1.06% | 47,918 | 41,283,052 |
| 2024-08-30 | 8.53 | 8.56 | 8.49 | 8.5 | -0.35% | 41,825 | 35,616,239 |
| 2024-08-29 | 8.51 | 8.56 | 8.48 | 8.53 | -0.23% | 19,502 | 16,616,872 |
| 2024-08-28 | 8.48 | 8.59 | 8.46 | 8.55 | +0.35% | 29,142 | 24,895,245 |
| 2024-08-27 | 8.44 | 8.55 | 8.43 | 8.52 | +0.95% | 32,542 | 27,660,715 |
| 2024-08-26 | 8.46 | 8.53 | 8.44 | 8.44 | -0.24% | 25,275 | 21,441,260 |
| 2024-08-23 | 8.48 | 8.48 | 8.42 | 8.46 | +0.12% | 23,889 | 20,167,764 |
| 2024-08-22 | 8.5 | 8.51 | 8.4 | 8.45 | -0.82% | 44,601 | 37,646,218 |
| 2024-08-21 | 8.53 | 8.59 | 8.49 | 8.52 | 0% | 43,943 | 37,465,555 |
| 2024-08-20 | 8.57 | 8.57 | 8.48 | 8.52 | 0% | 57,565 | 48,981,082 |
| 2024-08-19 | 8.38 | 8.58 | 8.38 | 8.52 | +2.4% | 76,343 | 64,895,888 |
| 2024-08-16 | 8.4 | 8.41 | 8.3 | 8.32 | -0.48% | 24,819 | 20,719,550 |
| 2024-08-15 | 8.35 | 8.45 | 8.34 | 8.36 | -0.12% | 30,409 | 25,504,562 |
| 2024-08-14 | 8.32 | 8.48 | 8.28 | 8.37 | +0.84% | 46,840 | 39,321,769 |
| 2024-08-13 | 8.2 | 8.42 | 8.2 | 8.3 | +1.22% | 52,711 | 43,822,556 |
| 2024-08-12 | 8.25 | 8.27 | 8.18 | 8.2 | -0.61% | 34,919 | 28,692,451 |
| 2024-08-09 | 8.27 | 8.34 | 8.23 | 8.25 | -0.12% | 35,732 | 29,580,629 |
| 2024-08-08 | 8.31 | 8.4 | 8.23 | 8.26 | -1.2% | 37,356 | 30,938,504 |
| 2024-08-07 | 8.24 | 8.43 | 8.23 | 8.36 | +1.7% | 53,885 | 44,839,475 |
| 2024-08-06 | 8.22 | 8.25 | 8.11 | 8.22 | +0.61% | 38,582 | 31,609,501 |
| 2024-08-05 | 8.23 | 8.36 | 8.17 | 8.17 | -0.85% | 74,416 | 61,340,821 |
| 2024-08-02 | 8.23 | 8.29 | 8.12 | 8.24 | -0.12% | 60,860 | 50,057,210 |
| 2024-08-01 | 8.28 | 8.32 | 8.19 | 8.25 | +0.61% | 68,638 | 56,609,434 |
| 2024-07-31 | 8.42 | 8.66 | 8.18 | 8.2 | +3.4% | 140,721 | 116,558,948 |
| 2024-07-30 | 7.47 | 8.12 | 7.27 | 7.93 | +5.59% | 151,191 | 116,617,775 |
| 2024-07-29 | 7.36 | 7.6 | 7.28 | 7.51 | +3.3% | 81,719 | 60,820,421 |
| 2024-07-26 | 7.34 | 7.45 | 7.22 | 7.27 | -1.89% | 57,057 | 41,686,061 |
| 2024-07-25 | 7.43 | 7.45 | 7.23 | 7.41 | -0.54% | 70,336 | 51,527,446 |
| 2024-07-24 | 7.27 | 7.59 | 7.09 | 7.45 | -2.36% | 121,750 | 89,565,348 |
| 2024-07-23 | 7.22 | 7.94 | 7.19 | 7.63 | +5.68% | 194,547 | 145,601,835 |
| 2024-07-22 | 6.59 | 7.22 | 6.56 | 7.22 | +10.06% | 63,619 | 44,858,009 |
| 2024-07-19 | 6.48 | 6.59 | 6.36 | 6.56 | 0% | 37,955 | 24,567,696 |
| 2024-07-18 | 6.55 | 6.6 | 6.41 | 6.56 | -1.2% | 46,604 | 30,299,076 |
| 2024-07-17 | 6.81 | 6.81 | 6.61 | 6.64 | -1.92% | 63,350 | 42,348,333 |
| 2024-07-16 | 6.65 | 7.13 | 6.65 | 6.77 | -1.17% | 120,390 | 83,204,985 |
| 2024-07-15 | 6.37 | 6.85 | 6.29 | 6.85 | +9.95% | 80,079 | 52,923,708 |
| 2024-07-12 | 6.68 | 6.68 | 6.23 | 6.23 | -5.03% | 35,567 | 22,586,095 |
| 2024-07-11 | 6.35 | 6.62 | 6.27 | 6.56 | +5.81% | 35,879 | 23,368,734 |
| 2024-07-10 | 6.16 | 6.31 | 6.1 | 6.2 | 0% | 28,322 | 17,613,299 |
| 2024-07-09 | 6.09 | 6.25 | 5.97 | 6.2 | +0.81% | 34,608 | 21,191,341 |
| 2024-07-08 | 6.34 | 6.36 | 6.06 | 6.15 | -3.76% | 42,095 | 25,937,621 |
| 2024-07-05 | 6.53 | 6.54 | 6.33 | 6.39 | -2.59% | 28,688 | 18,445,332 |
| 2024-07-04 | 6.65 | 6.69 | 6.54 | 6.56 | -1.5% | 16,196 | 10,716,497 |
| 2024-07-03 | 6.61 | 6.78 | 6.57 | 6.66 | +0.76% | 20,186 | 13,474,062 |
| 2024-07-02 | 6.58 | 6.72 | 6.53 | 6.61 | +1.07% | 16,386 | 10,840,727 |
| 2024-07-01 | 6.6 | 6.61 | 6.44 | 6.54 | +0.31% | 17,420 | 11,365,940 |
| 2024-06-28 | 6.66 | 6.7 | 6.5 | 6.52 | -1.81% | 15,244 | 10,070,559 |
| 2024-06-27 | 6.79 | 6.9 | 6.64 | 6.64 | -2.35% | 15,139 | 10,222,059 |
| 2024-06-26 | 6.51 | 6.81 | 6.42 | 6.8 | +4.62% | 28,042 | 18,609,190 |
| 2024-06-25 | 6.73 | 6.79 | 6.5 | 6.5 | -3.13% | 33,434 | 22,113,386 |
| 2024-06-24 | 6.97 | 6.98 | 6.71 | 6.71 | -4.01% | 15,826 | 10,790,544 |
| 2024-06-21 | 6.96 | 7.02 | 6.93 | 6.99 | +0.29% | 8,448 | 5,902,010 |
| 2024-06-20 | 6.95 | 7.09 | 6.95 | 6.97 | -0.57% | 12,581 | 8,841,594 |
| 2024-06-19 | 7.06 | 7.11 | 6.93 | 7.01 | -0.85% | 14,210 | 9,965,135 |
| 2024-06-18 | 6.94 | 7.1 | 6.93 | 7.07 | +1.73% | 18,961 | 13,308,881 |
| 2024-06-17 | 7.07 | 7.08 | 6.9 | 6.95 | -1.7% | 28,145 | 19,642,539 |
| 2024-06-14 | 7.03 | 7.14 | 7.03 | 7.07 | -0.28% | 12,032 | 8,511,844 |
| 2024-06-13 | 7.24 | 7.24 | 7.04 | 7.09 | -2.21% | 19,279 | 13,730,411 |
| 2024-06-12 | 7.18 | 7.34 | 7.12 | 7.25 | +0.97% | 16,542 | 11,973,359 |
| 2024-06-11 | 7.13 | 7.18 | 7.01 | 7.18 | +0.7% | 18,502 | 13,128,400 |
| 2024-06-07 | 7.11 | 7.23 | 7.07 | 7.13 | +1.71% | 25,005 | 17,890,049 |
| 2024-06-06 | 7.3 | 7.38 | 7 | 7.01 | -4.63% | 41,671 | 29,776,739 |
| 2024-06-05 | 7.43 | 7.45 | 7.35 | 7.35 | -1.21% | 13,863 | 10,255,123 |
| 2024-06-04 | 7.35 | 7.45 | 7.2 | 7.44 | +1.09% | 28,561 | 20,933,652 |
| 2024-06-03 | 7.69 | 7.69 | 7.31 | 7.36 | -3.92% | 37,745 | 28,050,640 |
| 2024-05-31 | 7.68 | 7.74 | 7.63 | 7.66 | -0.26% | 21,433 | 16,483,886 |
| 2024-05-30 | 7.75 | 7.82 | 7.66 | 7.68 | -2.04% | 25,503 | 19,640,460 |
| 2024-05-29 | 7.73 | 8.19 | 7.71 | 7.84 | +1.42% | 45,966 | 36,434,235 |
| 2024-05-28 | 7.63 | 7.8 | 7.63 | 7.73 | +0.65% | 20,247 | 15,666,853 |
| 2024-05-27 | 7.64 | 7.72 | 7.6 | 7.68 | +0.39% | 15,088 | 11,548,270 |
| 2024-05-24 | 7.7 | 7.77 | 7.64 | 7.65 | -0.65% | 13,224 | 10,174,726 |
| 2024-05-23 | 7.79 | 7.83 | 7.65 | 7.7 | -1.16% | 18,458 | 14,220,426 |
| 2024-05-22 | 7.82 | 7.85 | 7.77 | 7.79 | -0.51% | 14,012 | 10,926,964 |
| 2024-05-21 | 7.95 | 7.95 | 7.79 | 7.83 | -1.51% | 22,774 | 17,866,292 |
| 2024-05-20 | 8 | 8.08 | 7.87 | 7.95 | -0.25% | 28,032 | 22,368,240 |
| 2024-05-17 | 7.91 | 8 | 7.9 | 7.97 | +0.5% | 15,812 | 12,573,834 |
| 2024-05-16 | 7.91 | 7.99 | 7.89 | 7.93 | 0% | 23,799 | 18,894,842 |
| 2024-05-15 | 7.92 | 8 | 7.91 | 7.93 | -0.38% | 15,553 | 12,359,089 |
| 2024-05-14 | 8 | 8.04 | 7.92 | 7.96 | +0.51% | 31,336 | 25,034,229 |
| 2024-05-13 | 7.92 | 8.05 | 7.75 | 7.92 | -0.13% | 27,386 | 21,684,395 |
| 2024-05-10 | 7.93 | 8.12 | 7.86 | 7.93 | -0.38% | 33,963 | 26,994,728 |
| 2024-05-09 | 7.78 | 8.18 | 7.72 | 7.96 | +2.84% | 40,468 | 32,226,588 |
| 2024-05-08 | 7.91 | 8.05 | 7.71 | 7.74 | -2.76% | 45,184 | 35,493,782 |
| 2024-05-07 | 8.19 | 8.2 | 7.9 | 7.96 | -1.85% | 41,575 | 33,265,051 |
| 2024-05-06 | 7.96 | 8.15 | 7.96 | 8.11 | +2.4% | 32,820 | 26,521,202 |
| 2024-04-30 | 8.05 | 8.05 | 7.85 | 7.92 | -1% | 23,877 | 18,898,381 |
| 2024-04-29 | 7.63 | 8.03 | 7.56 | 8 | +5.26% | 41,434 | 32,538,855 |
| 2024-04-26 | 7.58 | 7.62 | 7.43 | 7.6 | +0.53% | 29,656 | 22,321,663 |
| 2024-04-25 | 7.56 | 7.63 | 7.47 | 7.56 | +0.27% | 28,923 | 21,901,648 |
| 2024-04-24 | 7.67 | 7.67 | 7.5 | 7.54 | -1.18% | 30,905 | 23,309,639 |
| 2024-04-23 | 7.78 | 7.78 | 7.54 | 7.63 | -1.68% | 38,515 | 29,369,196 |
| 2024-04-22 | 7.82 | 7.96 | 7.66 | 7.76 | -2.14% | 31,239 | 24,252,745 |
| 2024-04-19 | 7.92 | 8.09 | 7.8 | 7.93 | +0.13% | 26,647 | 21,234,460 |
| 2024-04-18 | 8.3 | 8.3 | 7.86 | 7.92 | -4% | 42,978 | 34,592,412 |
| 2024-04-17 | 7.75 | 8.27 | 7.75 | 8.25 | +6.87% | 34,188 | 27,701,136 |
| 2024-04-16 | 8.02 | 8.2 | 7.68 | 7.72 | -6.54% | 47,349 | 36,999,371 |
| 2024-04-15 | 8.55 | 8.61 | 8.15 | 8.26 | -3.62% | 29,530 | 24,645,898 |
| 2024-04-12 | 8.55 | 8.67 | 8.5 | 8.57 | +0.23% | 17,151 | 14,709,742 |
| 2024-04-11 | 8.5 | 8.72 | 8.47 | 8.55 | -1.04% | 22,745 | 19,566,639 |
| 2024-04-10 | 8.76 | 8.83 | 8.55 | 8.64 | -1.37% | 18,600 | 16,109,927 |
| 2024-04-09 | 8.64 | 8.78 | 8.62 | 8.76 | +1.62% | 23,292 | 20,335,947 |
| 2024-04-08 | 8.8 | 8.8 | 8.62 | 8.62 | -1.71% | 22,128 | 19,249,911 |
| 2024-04-03 | 8.76 | 8.84 | 8.66 | 8.77 | -0.11% | 23,205 | 20,296,423 |
| 2024-04-02 | 8.55 | 9.03 | 8.5 | 8.78 | +3.17% | 56,056 | 49,293,498 |
| 2024-04-01 | 8.38 | 8.53 | 8.36 | 8.51 | +2.16% | 25,053 | 21,236,286 |
| 2024-03-29 | 8.23 | 8.33 | 8.18 | 8.33 | +1.83% | 18,847 | 15,563,298 |
| 2024-03-28 | 8.02 | 8.26 | 7.92 | 8.18 | +3.41% | 22,142 | 18,005,039 |
| 2024-03-27 | 8.18 | 8.24 | 7.9 | 7.91 | -3.65% | 27,047 | 21,884,499 |
| 2024-03-26 | 8.26 | 8.35 | 8.12 | 8.21 | -0.48% | 27,090 | 22,237,496 |
| 2024-03-25 | 8.39 | 8.49 | 8.22 | 8.25 | -2.25% | 35,719 | 29,877,283 |
| 2024-03-22 | 8.55 | 8.66 | 8.35 | 8.44 | -1.86% | 23,057 | 19,542,228 |
| 2024-03-21 | 8.84 | 8.84 | 8.56 | 8.6 | -0.81% | 23,377 | 20,217,892 |
| 2024-03-20 | 8.54 | 8.7 | 8.54 | 8.67 | +1.17% | 24,869 | 21,509,394 |
| 2024-03-19 | 8.58 | 8.65 | 8.54 | 8.57 | -0.46% | 19,144 | 16,435,825 |
| 2024-03-18 | 8.56 | 8.63 | 8.52 | 8.61 | +1.06% | 28,099 | 24,121,411 |
| 2024-03-15 | 8.45 | 8.54 | 8.41 | 8.52 | +0.24% | 21,022 | 17,821,391 |
| 2024-03-14 | 8.54 | 8.62 | 8.43 | 8.5 | -0.82% | 25,159 | 21,495,446 |
| 2024-03-13 | 8.6 | 8.6 | 8.46 | 8.57 | -0.23% | 25,268 | 21,560,658 |
| 2024-03-12 | 8.49 | 8.6 | 8.43 | 8.59 | +1.18% | 18,255 | 15,573,950 |
| 2024-03-11 | 8.33 | 8.49 | 8.33 | 8.49 | +1.07% | 14,375 | 12,118,109 |
| 2024-03-08 | 8.37 | 8.46 | 8.32 | 8.4 | +0.24% | 14,359 | 12,041,327 |
| 2024-03-07 | 8.52 | 8.55 | 8.38 | 8.38 | -1.06% | 15,948 | 13,473,026 |
| 2024-03-06 | 8.41 | 8.52 | 8.39 | 8.47 | +0.59% | 14,150 | 11,974,395 |
| 2024-03-05 | 8.63 | 8.63 | 8.42 | 8.42 | -1.75% | 14,791 | 12,569,957 |
| 2024-03-04 | 8.74 | 8.74 | 8.52 | 8.57 | -1.15% | 21,881 | 18,812,462 |
| 2024-03-01 | 8.62 | 8.7 | 8.56 | 8.67 | +0.7% | 17,201 | 14,874,573 |
| 2024-02-29 | 8.38 | 8.61 | 8.34 | 8.61 | +2.99% | 27,213 | 23,147,830 |
| 2024-02-28 | 8.82 | 8.99 | 8.35 | 8.36 | -4.89% | 47,393 | 41,182,671 |
| 2024-02-27 | 8.59 | 8.79 | 8.58 | 8.79 | +1.15% | 22,883 | 19,945,046 |
| 2024-02-26 | 8.53 | 8.84 | 8.47 | 8.69 | +2.12% | 33,873 | 29,281,586 |
| 2024-02-23 | 8.44 | 8.52 | 8.39 | 8.51 | +0.71% | 21,625 | 18,316,085 |
| 2024-02-22 | 8.3 | 8.46 | 8.29 | 8.45 | +1.56% | 26,375 | 22,103,975 |
| 2024-02-21 | 8.14 | 8.6 | 8.08 | 8.32 | +1.84% | 37,912 | 31,716,077 |
| 2024-02-20 | 8.26 | 8.26 | 8.11 | 8.17 | -1.21% | 20,648 | 16,853,896 |
| 2024-02-19 | 8.26 | 8.39 | 8.14 | 8.27 | +1.1% | 40,106 | 33,003,727 |
| 2024-02-08 | 7.6 | 8.18 | 7.36 | 8.18 | +7.63% | 51,157 | 39,753,882 |
| 2024-02-07 | 7.75 | 7.75 | 7.23 | 7.6 | -2.31% | 54,166 | 40,341,206 |
| 2024-02-06 | 7.6 | 7.94 | 7.2 | 7.78 | +1.04% | 59,679 | 44,394,055 |
| 2024-02-05 | 8.36 | 8.48 | 7.7 | 7.7 | -9.94% | 46,393 | 37,004,567 |
| 2024-02-02 | 8.65 | 8.92 | 8.21 | 8.55 | -0.81% | 46,703 | 39,946,577 |
| 2024-02-01 | 8.68 | 8.81 | 8.11 | 8.62 | -2.16% | 33,185 | 28,459,301 |
| 2024-01-31 | 9 | 9.1 | 8.81 | 8.81 | -2.65% | 31,912 | 28,480,437 |
| 2024-01-30 | 9.26 | 9.26 | 9 | 9.05 | -2.27% | 19,565 | 17,840,303 |
| 2024-01-29 | 9.45 | 9.49 | 9.26 | 9.26 | -2.42% | 20,890 | 19,533,307 |
| 2024-01-26 | 9.42 | 9.69 | 9.42 | 9.49 | +0.64% | 30,277 | 28,905,383 |
| 2024-01-25 | 9.27 | 9.45 | 9.21 | 9.43 | +1.73% | 30,641 | 28,591,732 |
| 2024-01-24 | 9.26 | 9.35 | 9.07 | 9.27 | -0.64% | 25,220 | 23,285,718 |
| 2024-01-23 | 9.34 | 9.42 | 9.13 | 9.33 | -0.96% | 20,882 | 19,415,715 |
| 2024-01-22 | 9.52 | 9.63 | 9.2 | 9.42 | -1.67% | 38,071 | 35,889,247 |
| 2024-01-19 | 9.52 | 9.65 | 9.4 | 9.58 | -0.1% | 27,360 | 26,080,161 |
| 2024-01-18 | 9.58 | 9.6 | 9.05 | 9.59 | +0.1% | 59,694 | 55,820,496 |
| 2024-01-17 | 9.64 | 9.69 | 9.51 | 9.58 | -0.73% | 27,704 | 26,569,773 |
| 2024-01-16 | 9.76 | 9.77 | 9.53 | 9.65 | -1.13% | 31,135 | 30,008,319 |
| 2024-01-15 | 9.69 | 9.83 | 9.64 | 9.76 | +0.62% | 25,230 | 24,608,878 |
| 2024-01-12 | 9.68 | 9.8 | 9.65 | 9.7 | 0% | 23,339 | 22,709,681 |
| 2024-01-11 | 9.69 | 9.71 | 9.61 | 9.7 | 0% | 21,420 | 20,692,124 |
| 2024-01-10 | 9.7 | 9.74 | 9.6 | 9.7 | +0.1% | 26,154 | 25,295,037 |
| 2024-01-09 | 9.7 | 9.71 | 9.6 | 9.69 | +0.21% | 23,031 | 22,252,705 |
| 2024-01-08 | 9.66 | 9.76 | 9.55 | 9.67 | -0.51% | 38,918 | 37,458,636 |
| 2024-01-05 | 9.78 | 9.93 | 9.6 | 9.72 | -0.41% | 36,138 | 35,292,349 |
| 2024-01-04 | 9.83 | 9.85 | 9.73 | 9.76 | -0.81% | 23,333 | 22,798,483 |
| 2024-01-03 | 9.84 | 9.91 | 9.75 | 9.84 | -0.2% | 18,248 | 17,916,878 |
| 2024-01-02 | 9.87 | 9.96 | 9.83 | 9.86 | -0.1% | 31,125 | 30,815,741 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：